KissMeData/005490/min/candle-20230609.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230609,213400,264353896000,394000,394000,394000,394000,83099
20230609,213300,264353896000,394000,394000,394000,394000,0
20230609,213200,264353896000,394000,394000,394000,394000,0
20230609,213100,264353896000,394000,394000,394000,394000,0
20230609,213000,264353896000,394000,394000,394000,394000,0
20230609,212900,264353896000,394000,394000,394000,394000,0
20230609,212800,264353896000,394000,394000,394000,394000,0
20230609,212700,264353896000,394000,394000,394000,394000,0
20230609,212600,264353896000,394000,394000,394000,394000,0
20230609,212500,264353896000,394000,394000,394000,394000,0
20230609,212400,264353896000,394000,394000,394000,394000,0
20230609,212300,264353896000,394000,394000,394000,394000,0
20230609,212200,264353896000,394000,394000,394000,394000,0
20230609,212100,264353896000,394000,394000,394000,394000,0
20230609,212000,264353896000,394000,394000,394000,394000,0
20230609,211900,264353896000,394000,394000,394000,394000,0
20230609,211800,264353896000,394000,394000,394000,394000,0
20230609,211700,264353896000,394000,394000,394000,394000,0
20230609,211600,264353896000,394000,394000,394000,394000,0
20230609,211500,264353896000,394000,394000,394000,394000,0
20230609,211400,264353896000,394000,394000,394000,394000,0
20230609,211300,264353896000,394000,394000,394000,394000,0
20230609,211200,264353896000,394000,394000,394000,394000,0
20230609,211100,264353896000,394000,394000,394000,394000,0
20230609,211000,264353896000,394000,394000,394000,394000,0
20230609,210900,264353896000,394000,394000,394000,394000,0
20230609,210800,264353896000,394000,394000,394000,394000,0
20230609,210700,264353896000,394000,394000,394000,394000,0
20230609,210600,264353896000,394000,394000,394000,394000,0
20230609,210500,264353896000,394000,394000,394000,394000,0
20230609,210400,264353896000,394000,394000,394000,394000,83099
20230609,210300,264353896000,394000,394000,394000,394000,0
20230609,210200,264353896000,394000,394000,394000,394000,0
20230609,210100,264353896000,394000,394000,394000,394000,0
20230609,210000,264353896000,394000,394000,394000,394000,0
20230609,205900,264353896000,394000,394000,394000,394000,0
20230609,205800,264353896000,394000,394000,394000,394000,0
20230609,205700,264353896000,394000,394000,394000,394000,0
20230609,205600,264353896000,394000,394000,394000,394000,0
20230609,205500,264353896000,394000,394000,394000,394000,0
20230609,205400,264353896000,394000,394000,394000,394000,0
20230609,205300,264353896000,394000,394000,394000,394000,0
20230609,205200,264353896000,394000,394000,394000,394000,0
20230609,205100,264353896000,394000,394000,394000,394000,0
20230609,205000,264353896000,394000,394000,394000,394000,0
20230609,204900,264353896000,394000,394000,394000,394000,0
20230609,204800,264353896000,394000,394000,394000,394000,0
20230609,204700,264353896000,394000,394000,394000,394000,0
20230609,204600,264353896000,394000,394000,394000,394000,0
20230609,204500,264353896000,394000,394000,394000,394000,0
20230609,204400,264353896000,394000,394000,394000,394000,0
20230609,204300,264353896000,394000,394000,394000,394000,0
20230609,204200,264353896000,394000,394000,394000,394000,0
20230609,204100,264353896000,394000,394000,394000,394000,0
20230609,204000,264353896000,394000,394000,394000,394000,0
20230609,203900,264353896000,394000,394000,394000,394000,0
20230609,203800,264353896000,394000,394000,394000,394000,0
20230609,203700,264353896000,394000,394000,394000,394000,0
20230609,203600,264353896000,394000,394000,394000,394000,0
20230609,203500,264353896000,394000,394000,394000,394000,0
20230609,203400,264353896000,394000,394000,394000,394000,83099
20230609,203300,264353896000,394000,394000,394000,394000,0
20230609,203200,264353896000,394000,394000,394000,394000,0
20230609,203100,264353896000,394000,394000,394000,394000,0
20230609,203000,264353896000,394000,394000,394000,394000,0
20230609,202900,264353896000,394000,394000,394000,394000,0
20230609,202800,264353896000,394000,394000,394000,394000,0
20230609,202700,264353896000,394000,394000,394000,394000,0
20230609,202600,264353896000,394000,394000,394000,394000,0
20230609,202500,264353896000,394000,394000,394000,394000,0
20230609,202400,264353896000,394000,394000,394000,394000,0
20230609,202300,264353896000,394000,394000,394000,394000,0
20230609,202200,264353896000,394000,394000,394000,394000,0
20230609,202100,264353896000,394000,394000,394000,394000,0
20230609,202000,264353896000,394000,394000,394000,394000,0
20230609,201900,264353896000,394000,394000,394000,394000,0
20230609,201800,264353896000,394000,394000,394000,394000,0
20230609,201700,264353896000,394000,394000,394000,394000,0
20230609,201600,264353896000,394000,394000,394000,394000,0
20230609,201500,264353896000,394000,394000,394000,394000,0
20230609,201400,264353896000,394000,394000,394000,394000,0
20230609,201300,264353896000,394000,394000,394000,394000,0
20230609,201200,264353896000,394000,394000,394000,394000,0
20230609,201100,264353896000,394000,394000,394000,394000,0
20230609,201000,264353896000,394000,394000,394000,394000,0
20230609,200900,264353896000,394000,394000,394000,394000,0
20230609,200800,264353896000,394000,394000,394000,394000,0
20230609,200700,264353896000,394000,394000,394000,394000,0
20230609,200600,264353896000,394000,394000,394000,394000,0
20230609,200500,264353896000,394000,394000,394000,394000,0
20230609,200400,264353896000,394000,394000,394000,394000,83099
20230609,200300,264353896000,394000,394000,394000,394000,0
20230609,200200,264353896000,394000,394000,394000,394000,0
20230609,200100,264353896000,394000,394000,394000,394000,0
20230609,200000,264353896000,394000,394000,394000,394000,0
20230609,195900,264353896000,394000,394000,394000,394000,0
20230609,195800,264353896000,394000,394000,394000,394000,0
20230609,195700,264353896000,394000,394000,394000,394000,0
20230609,195600,264353896000,394000,394000,394000,394000,0
20230609,195500,264353896000,394000,394000,394000,394000,0
20230609,195400,264353896000,394000,394000,394000,394000,0
20230609,195300,264353896000,394000,394000,394000,394000,0
20230609,195200,264353896000,394000,394000,394000,394000,0
20230609,195100,264353896000,394000,394000,394000,394000,0
20230609,195000,264353896000,394000,394000,394000,394000,0
20230609,194900,264353896000,394000,394000,394000,394000,0
20230609,194800,264353896000,394000,394000,394000,394000,0
20230609,194700,264353896000,394000,394000,394000,394000,0
20230609,194600,264353896000,394000,394000,394000,394000,0
20230609,194500,264353896000,394000,394000,394000,394000,0
20230609,194400,264353896000,394000,394000,394000,394000,0
20230609,194300,264353896000,394000,394000,394000,394000,0
20230609,194200,264353896000,394000,394000,394000,394000,0
20230609,194100,264353896000,394000,394000,394000,394000,0
20230609,194000,264353896000,394000,394000,394000,394000,0
20230609,193900,264353896000,394000,394000,394000,394000,0
20230609,193800,264353896000,394000,394000,394000,394000,0
20230609,193700,264353896000,394000,394000,394000,394000,0
20230609,193600,264353896000,394000,394000,394000,394000,0
20230609,193500,264353896000,394000,394000,394000,394000,0
20230609,193400,264353896000,394000,394000,394000,394000,83099
20230609,193300,264353896000,394000,394000,394000,394000,0
20230609,193200,264353896000,394000,394000,394000,394000,0
20230609,193100,264353896000,394000,394000,394000,394000,0
20230609,193000,264353896000,394000,394000,394000,394000,0
20230609,192900,264353896000,394000,394000,394000,394000,0
20230609,192800,264353896000,394000,394000,394000,394000,0
20230609,192700,264353896000,394000,394000,394000,394000,0
20230609,192600,264353896000,394000,394000,394000,394000,0
20230609,192500,264353896000,394000,394000,394000,394000,0
20230609,192400,264353896000,394000,394000,394000,394000,0
20230609,192300,264353896000,394000,394000,394000,394000,0
20230609,192200,264353896000,394000,394000,394000,394000,0
20230609,192100,264353896000,394000,394000,394000,394000,0
20230609,192000,264353896000,394000,394000,394000,394000,0
20230609,191900,264353896000,394000,394000,394000,394000,0
20230609,191800,264353896000,394000,394000,394000,394000,0
20230609,191700,264353896000,394000,394000,394000,394000,0
20230609,191600,264353896000,394000,394000,394000,394000,0
20230609,191500,264353896000,394000,394000,394000,394000,0
20230609,191400,264353896000,394000,394000,394000,394000,0
20230609,191300,264353896000,394000,394000,394000,394000,0
20230609,191200,264353896000,394000,394000,394000,394000,0
20230609,191100,264353896000,394000,394000,394000,394000,0
20230609,191000,264353896000,394000,394000,394000,394000,0
20230609,190900,264353896000,394000,394000,394000,394000,0
20230609,190800,264353896000,394000,394000,394000,394000,0
20230609,190700,264353896000,394000,394000,394000,394000,0
20230609,190600,264353896000,394000,394000,394000,394000,0
20230609,190500,264353896000,394000,394000,394000,394000,0
20230609,190400,264353896000,394000,394000,394000,394000,83099
20230609,190300,264353896000,394000,394000,394000,394000,0
20230609,190200,264353896000,394000,394000,394000,394000,0
20230609,190100,264353896000,394000,394000,394000,394000,0
20230609,190000,264353896000,394000,394000,394000,394000,0
20230609,185900,264353896000,394000,394000,394000,394000,0
20230609,185800,264353896000,394000,394000,394000,394000,0
20230609,185700,264353896000,394000,394000,394000,394000,0
20230609,185600,264353896000,394000,394000,394000,394000,0
20230609,185500,264353896000,394000,394000,394000,394000,0
20230609,185400,264353896000,394000,394000,394000,394000,0
20230609,185300,264353896000,394000,394000,394000,394000,0
20230609,185200,264353896000,394000,394000,394000,394000,0
20230609,185100,264353896000,394000,394000,394000,394000,0
20230609,185000,264353896000,394000,394000,394000,394000,0
20230609,184900,264353896000,394000,394000,394000,394000,0
20230609,184800,264353896000,394000,394000,394000,394000,0
20230609,184700,264353896000,394000,394000,394000,394000,0
20230609,184600,264353896000,394000,394000,394000,394000,0
20230609,184500,264353896000,394000,394000,394000,394000,0
20230609,184400,264353896000,394000,394000,394000,394000,0
20230609,184300,264353896000,394000,394000,394000,394000,0
20230609,184200,264353896000,394000,394000,394000,394000,0
20230609,184100,264353896000,394000,394000,394000,394000,0
20230609,184000,264353896000,394000,394000,394000,394000,0
20230609,183900,264353896000,394000,394000,394000,394000,0
20230609,183800,264353896000,394000,394000,394000,394000,0
20230609,183700,264353896000,394000,394000,394000,394000,0
20230609,183600,264353896000,394000,394000,394000,394000,0
20230609,183500,264353896000,394000,394000,394000,394000,0
20230609,183400,264353896000,394000,394000,394000,394000,83099
20230609,183300,264353896000,394000,394000,394000,394000,0
20230609,183200,264353896000,394000,394000,394000,394000,0
20230609,183100,264353896000,394000,394000,394000,394000,0
20230609,183000,264353896000,394000,394000,394000,394000,0
20230609,182900,264353896000,394000,394000,394000,394000,0
20230609,182800,264353896000,394000,394000,394000,394000,0
20230609,182700,264353896000,394000,394000,394000,394000,0
20230609,182600,264353896000,394000,394000,394000,394000,0
20230609,182500,264353896000,394000,394000,394000,394000,0
20230609,182400,264353896000,394000,394000,394000,394000,0
20230609,182300,264353896000,394000,394000,394000,394000,0
20230609,182200,264353896000,394000,394000,394000,394000,0
20230609,182100,264353896000,394000,394000,394000,394000,0
20230609,182000,264353896000,394000,394000,394000,394000,0
20230609,181900,264353896000,394000,394000,394000,394000,0
20230609,181800,264353896000,394000,394000,394000,394000,0
20230609,181700,264353896000,394000,394000,394000,394000,0
20230609,181600,264353896000,394000,394000,394000,394000,0
20230609,181500,264353896000,394000,394000,394000,394000,0
20230609,181400,264353896000,394000,394000,394000,394000,0
20230609,181300,264353896000,394000,394000,394000,394000,0
20230609,181200,264353896000,394000,394000,394000,394000,0
20230609,181100,264353896000,394000,394000,394000,394000,0
20230609,181000,264353896000,394000,394000,394000,394000,0
20230609,180900,264353896000,394000,394000,394000,394000,0
20230609,180800,264353896000,394000,394000,394000,394000,0
20230609,180700,264353896000,394000,394000,394000,394000,0
20230609,180600,264353896000,394000,394000,394000,394000,0
20230609,180500,264353896000,394000,394000,394000,394000,0
20230609,180400,264353896000,394000,394000,394000,394000,83099
20230609,180300,264353896000,394000,394000,394000,394000,0
20230609,180200,264353896000,394000,394000,394000,394000,0
20230609,180100,264353896000,394000,394000,394000,394000,0
20230609,180000,264353896000,394000,394000,394000,394000,0
20230609,175900,264353896000,394000,394000,394000,394000,0
20230609,175800,264353896000,394000,394000,394000,394000,0
20230609,175700,264353896000,394000,394000,394000,394000,0
20230609,175600,264353896000,394000,394000,394000,394000,0
20230609,175500,264353896000,394000,394000,394000,394000,0
20230609,175400,264353896000,394000,394000,394000,394000,0
20230609,175300,264353896000,394000,394000,394000,394000,0
20230609,175200,264353896000,394000,394000,394000,394000,0
20230609,175100,264353896000,394000,394000,394000,394000,0
20230609,175000,264353896000,394000,394000,394000,394000,0
20230609,174900,264353896000,394000,394000,394000,394000,0
20230609,174800,264353896000,394000,394000,394000,394000,0
20230609,174700,264353896000,394000,394000,394000,394000,0
20230609,174600,264353896000,394000,394000,394000,394000,0
20230609,174500,264353896000,394000,394000,394000,394000,0
20230609,174400,264353896000,394000,394000,394000,394000,0
20230609,174300,264353896000,394000,394000,394000,394000,0
20230609,174200,264353896000,394000,394000,394000,394000,0
20230609,174100,264353896000,394000,394000,394000,394000,0
20230609,174000,264353896000,394000,394000,394000,394000,0
20230609,173900,264353896000,394000,394000,394000,394000,0
20230609,173800,264353896000,394000,394000,394000,394000,0
20230609,173700,264353896000,394000,394000,394000,394000,0
20230609,173600,264353896000,394000,394000,394000,394000,0
20230609,173500,264353896000,394000,394000,394000,394000,0
20230609,173400,264353896000,394000,394000,394000,394000,83099
20230609,173300,264353896000,394000,394000,394000,394000,0
20230609,173200,264353896000,394000,394000,394000,394000,0
20230609,173100,264353896000,394000,394000,394000,394000,0
20230609,173000,264353896000,394000,394000,394000,394000,0
20230609,172900,264353896000,394000,394000,394000,394000,0
20230609,172800,264353896000,394000,394000,394000,394000,0
20230609,172700,264353896000,394000,394000,394000,394000,0
20230609,172600,264353896000,394000,394000,394000,394000,0
20230609,172500,264353896000,394000,394000,394000,394000,0
20230609,172400,264353896000,394000,394000,394000,394000,0
20230609,172300,264353896000,394000,394000,394000,394000,0
20230609,172200,264353896000,394000,394000,394000,394000,0
20230609,172100,264353896000,394000,394000,394000,394000,0
20230609,172000,264353896000,394000,394000,394000,394000,0
20230609,171900,264353896000,394000,394000,394000,394000,0
20230609,171800,264353896000,394000,394000,394000,394000,0
20230609,171700,264353896000,394000,394000,394000,394000,0
20230609,171600,264353896000,394000,394000,394000,394000,0
20230609,171500,264353896000,394000,394000,394000,394000,0
20230609,171400,264353896000,394000,394000,394000,394000,0
20230609,171300,264353896000,394000,394000,394000,394000,0
20230609,171200,264353896000,394000,394000,394000,394000,0
20230609,171100,264353896000,394000,394000,394000,394000,0
20230609,171000,264353896000,394000,394000,394000,394000,0
20230609,170900,264353896000,394000,394000,394000,394000,0
20230609,170800,264353896000,394000,394000,394000,394000,0
20230609,170700,264353896000,394000,394000,394000,394000,0
20230609,170600,264353896000,394000,394000,394000,394000,0
20230609,170500,264353896000,394000,394000,394000,394000,0
20230609,170400,264353896000,394000,394000,394000,394000,83099
20230609,170300,264353896000,394000,394000,394000,394000,0
20230609,170200,264353896000,394000,394000,394000,394000,0
20230609,170100,264353896000,394000,394000,394000,394000,0
20230609,170000,264353896000,394000,394000,394000,394000,0
20230609,165900,264353896000,394000,394000,394000,394000,0
20230609,165800,264353896000,394000,394000,394000,394000,0
20230609,165700,264353896000,394000,394000,394000,394000,0
20230609,165600,264353896000,394000,394000,394000,394000,0
20230609,165500,264353896000,394000,394000,394000,394000,0
20230609,165400,264353896000,394000,394000,394000,394000,0
20230609,165300,264353896000,394000,394000,394000,394000,0
20230609,165200,264353896000,394000,394000,394000,394000,0
20230609,165100,264353896000,394000,394000,394000,394000,0
20230609,165000,264353896000,394000,394000,394000,394000,0
20230609,164900,264353896000,394000,394000,394000,394000,0
20230609,164800,264353896000,394000,394000,394000,394000,0
20230609,164700,264353896000,394000,394000,394000,394000,0
20230609,164600,264353896000,394000,394000,394000,394000,0
20230609,164500,264353896000,394000,394000,394000,394000,0
20230609,164400,264353896000,394000,394000,394000,394000,0
20230609,164300,264353896000,394000,394000,394000,394000,0
20230609,164200,264353896000,394000,394000,394000,394000,0
20230609,164100,264353896000,394000,394000,394000,394000,0
20230609,164000,264353896000,394000,394000,394000,394000,0
20230609,163900,264353896000,394000,394000,394000,394000,0
20230609,163800,264353896000,394000,394000,394000,394000,0
20230609,163700,264353896000,394000,394000,394000,394000,0
20230609,163600,264353896000,394000,394000,394000,394000,0
20230609,163500,264353896000,394000,394000,394000,394000,0
20230609,163400,264353896000,394000,394000,394000,394000,83099
20230609,163300,264353896000,394000,394000,394000,394000,0
20230609,163200,264353896000,394000,394000,394000,394000,0
20230609,163100,264353896000,394000,394000,394000,394000,0
20230609,163000,264353896000,394000,394000,394000,394000,0
20230609,162900,264353896000,394000,394000,394000,394000,0
20230609,162800,264353896000,394000,394000,394000,394000,0
20230609,162700,264353896000,394000,394000,394000,394000,0
20230609,162600,264353896000,394000,394000,394000,394000,0
20230609,162500,264353896000,394000,394000,394000,394000,0
20230609,162400,264353896000,394000,394000,394000,394000,0
20230609,162300,264353896000,394000,394000,394000,394000,0
20230609,162200,264353896000,394000,394000,394000,394000,0
20230609,162100,264353896000,394000,394000,394000,394000,0
20230609,162000,264353896000,394000,394000,394000,394000,0
20230609,161900,264353896000,394000,394000,394000,394000,0
20230609,161800,264353896000,394000,394000,394000,394000,0
20230609,161700,264353896000,394000,394000,394000,394000,0
20230609,161600,264353896000,394000,394000,394000,394000,0
20230609,161500,264353896000,394000,394000,394000,394000,0
20230609,161400,264353896000,394000,394000,394000,394000,0
20230609,161300,264353896000,394000,394000,394000,394000,0
20230609,161200,264353896000,394000,394000,394000,394000,0
20230609,161100,264353896000,394000,394000,394000,394000,0
20230609,161000,264353896000,394000,394000,394000,394000,0
20230609,160900,264353896000,394000,394000,394000,394000,0
20230609,160800,264353896000,394000,394000,394000,394000,0
20230609,160700,264353896000,394000,394000,394000,394000,0
20230609,160600,264353896000,394000,394000,394000,394000,0
20230609,160500,264353896000,394000,394000,394000,394000,0
20230609,160400,264353896000,394000,394000,394000,394000,83099
20230609,160300,264353896000,394000,394000,394000,394000,0
20230609,160200,264353896000,394000,394000,394000,394000,0
20230609,160100,264353896000,394000,394000,394000,394000,0
20230609,160000,264353896000,394000,394000,394000,394000,0
20230609,155900,264353896000,394000,394000,394000,394000,0
20230609,155800,264353896000,394000,394000,394000,394000,0
20230609,155700,264353896000,394000,394000,394000,394000,0
20230609,155600,264353896000,394000,394000,394000,394000,0
20230609,155500,264353896000,394000,394000,394000,394000,0
20230609,155400,264353896000,394000,394000,394000,394000,0
20230609,155300,264353896000,394000,394000,394000,394000,0
20230609,155200,264353896000,394000,394000,394000,394000,0
20230609,155100,264353896000,394000,394000,394000,394000,0
20230609,155000,264353896000,394000,394000,394000,394000,0
20230609,154900,264353896000,394000,394000,394000,394000,0
20230609,154800,264353896000,394000,394000,394000,394000,0
20230609,154700,264353896000,394000,394000,394000,394000,0
20230609,154600,264353896000,394000,394000,394000,394000,0
20230609,154500,264353896000,394000,394000,394000,394000,0
20230609,154400,264353896000,394000,394000,394000,394000,0
20230609,154300,264353896000,394000,394000,394000,394000,0
20230609,154200,264353896000,394000,394000,394000,394000,0
20230609,154100,264353896000,394000,394000,394000,394000,0
20230609,154000,264353896000,394000,394000,394000,394000,0
20230609,153900,264353896000,394000,394000,394000,394000,0
20230609,153800,264353896000,394000,394000,394000,394000,0
20230609,153700,264353896000,394000,394000,394000,394000,0
20230609,153600,264353896000,394000,394000,394000,394000,0
20230609,153500,264353896000,394000,394000,394000,394000,0
20230609,153400,264353896000,394000,394000,394000,394000,83099
20230609,153300,264353896000,394000,394000,394000,394000,0
20230609,153200,264353896000,394000,394000,394000,394000,0
20230609,153100,264353896000,394000,394000,394000,394000,0
20230609,153000,264353896000,394000,394000,394000,394000,83099
20230609,152900,231612890000,393500,393500,393500,393500,0
20230609,152800,231612890000,393500,393500,393500,393500,0
20230609,152700,231612890000,393500,393500,393500,393500,0
20230609,152600,231612890000,393500,393500,393500,393500,0
20230609,152500,231612890000,393500,393500,393500,393500,0
20230609,152400,231612890000,393500,393500,393500,393500,0
20230609,152300,231612890000,393500,393500,393500,393500,0
20230609,152200,231612890000,393500,393500,393500,393500,0
20230609,152100,231612890000,393500,393500,393500,393500,0
20230609,152000,231612890000,393500,393500,393500,393500,0
20230609,151900,231612890000,393500,393500,393500,393000,1837
20230609,151800,230890550500,393000,393500,393500,393000,974
20230609,151700,230507509500,393000,393000,393500,393000,1092
20230609,151600,230077948000,393500,394000,394000,393000,2162
20230609,151500,229227015500,394000,393500,394000,393000,1995
20230609,151400,228441685000,393000,393500,393500,393000,2134
20230609,151300,227602081000,393500,394000,394000,393000,2348
20230609,151200,226677594500,394000,393500,394000,393000,2305
20230609,151100,225770142500,393500,393500,394000,393000,2615
20230609,151000,224741160000,393000,393000,393500,393000,1875
20230609,150900,224003463000,393000,393500,393500,393000,3438
20230609,150800,222651064000,393500,393500,393500,393000,2554
20230609,150700,221646369000,393500,393500,394000,393000,2612
20230609,150600,220618671500,393000,393000,393500,393000,3281
20230609,150500,219327653500,393500,394000,394000,393000,2876
20230609,150400,218195818000,394000,393500,394000,393500,2103
20230609,150300,217367573500,393500,394000,394000,393500,3053
20230609,150200,216165614500,393500,393500,394000,393000,3877
20230609,150100,214640102000,393500,393500,394000,393000,4978
20230609,150000,212680676000,393500,393500,394000,393500,2240
20230609,145900,211798433500,394000,393500,394000,393500,2115
20230609,145800,210965336000,393500,393500,394000,393000,2110
20230609,145700,210134500000,393500,393000,394000,393000,2432
20230609,145600,209177447500,393500,393500,393500,393000,3698
20230609,145500,207722767500,393500,393500,393500,393000,2107
20230609,145400,206893929500,393500,394000,394000,393000,2783
20230609,145300,205798673500,393500,394000,394000,393500,2480
20230609,145200,204822170500,393500,394000,394000,393500,3549
20230609,145100,203424881000,393500,393500,394000,393500,2035
20230609,145000,202623421500,394000,394000,394000,393500,2655
20230609,144900,201577482000,393500,393000,394000,393000,3078
20230609,144800,200365923500,393500,393000,393500,393000,5017
20230609,144700,198391797500,393500,393000,393500,393000,3109
20230609,144600,197168441500,393500,393000,393500,393000,1612
20230609,144500,196534272000,393500,393000,393500,392500,2443
20230609,144400,195573442500,393500,393000,393500,392500,4483
20230609,144300,193811462000,393000,393000,393000,392500,2241
20230609,144200,192930839000,393000,393000,393000,392500,3037
20230609,144100,191737515500,393000,392000,393000,392000,2204
20230609,144000,190872424500,392500,392000,392500,392000,2160
20230609,143900,190024806000,392500,392500,392500,392000,1868
20230609,143800,189291747000,392500,392000,392500,392000,2512
20230609,143700,188305866000,392500,392500,392500,392000,2112
20230609,143600,187477019000,392500,392000,392500,391500,3964
20230609,143500,185922665000,392000,392000,392000,391500,1551
20230609,143400,185314823500,391500,391500,392000,391500,1668
20230609,143300,184660998500,392000,392000,392000,391500,1925
20230609,143200,183906473500,392000,391000,392000,391000,4485
20230609,143100,182150082500,391500,391500,391500,391000,1773
20230609,143000,181456009500,391500,391500,391500,391000,2162
20230609,142900,180609735500,391500,391500,391500,391000,834
20230609,142800,180283495500,391500,391500,391500,391000,737
20230609,142700,179995148500,391500,391000,391500,391000,1006
20230609,142600,179601524500,391000,391500,391500,391000,597
20230609,142500,179367947000,391000,391000,391500,391000,669
20230609,142400,179106164000,391500,391500,391500,391000,979
20230609,142300,178723090000,391000,391500,391500,391000,707
20230609,142200,178446336000,391500,391500,391500,391000,755
20230609,142100,178150824500,391500,391500,391500,391000,1058
20230609,142000,177736906500,391000,391000,391500,391000,672
20230609,141900,177473967500,391500,391500,391500,391000,520
20230609,141800,177270451000,391500,391500,391500,391000,542
20230609,141700,177058354000,391500,391500,391500,391000,611
20230609,141600,176819188000,391500,391000,391500,391000,910
20230609,141500,176462987500,391000,391000,391500,391000,408
20230609,141400,176303275500,391500,391000,391500,390500,2024
20230609,141300,175511857500,391000,391000,391000,390500,1533
20230609,141200,174912585000,391000,391000,391000,390500,5168
20230609,141100,172891970500,391000,390500,391000,390500,555
20230609,141000,172675049000,390500,391000,391000,390500,378
20230609,140900,172527309500,390500,390500,391000,390500,817
20230609,140800,172208137000,390500,390500,391000,390500,544
20230609,140700,171995563000,391000,390500,391000,390500,1004
20230609,140600,171603354000,390500,391000,391000,390500,575
20230609,140500,171378713000,391000,391000,391000,390500,1039
20230609,140400,170972560000,391000,390500,391000,390500,428
20230609,140300,170805275000,391000,390500,391000,390500,734
20230609,140200,170518402500,390500,390500,391000,390500,850
20230609,140100,170186100500,390500,391000,391000,390500,643
20230609,140000,169934770500,391000,390500,391000,390500,616
20230609,135900,169693980000,390500,391000,391000,390500,720
20230609,135800,169412708000,391000,390500,391000,390000,1864
20230609,135700,168684852000,390500,390500,390500,390000,1197
20230609,135600,168217433500,390500,390000,390500,390000,960
20230609,135500,167842645500,390500,390500,390500,390000,546
20230609,135400,167629515000,390500,390000,390500,390000,690
20230609,135300,167360218000,390500,390500,390500,390000,443
20230609,135200,167187325500,390000,390000,390500,390000,512
20230609,135100,166987506500,390500,390500,391000,390000,1425
20230609,135000,166431129500,390500,390000,390500,390000,1281
20230609,134900,165931137000,390500,390500,390500,390000,666
20230609,134800,165671153000,390000,390000,390500,390000,570
20230609,134700,165448639000,389500,390000,390000,389500,1762
20230609,134600,164761507500,390000,389500,390000,389500,611
20230609,134500,164523376000,389500,390000,390000,389500,497
20230609,134400,164329631500,389500,389500,390000,389000,743
20230609,134300,164040182500,389500,389000,389500,389000,810
20230609,134200,163724731000,389500,390000,390000,389000,929
20230609,134100,163362911500,389500,389000,390000,389000,3089
20230609,134000,162159785000,389500,389000,389500,388500,5027
20230609,133900,160204287500,389000,388500,389000,388500,1633
20230609,133800,159569736000,388500,389000,389000,388500,782
20230609,133700,159265682500,389000,389000,389000,388500,708
20230609,133600,158990350000,389000,389000,389000,388500,391
20230609,133500,158838319500,388500,389000,389000,388500,971
20230609,133400,158460999500,388500,388500,389000,388500,209
20230609,133300,158379752000,388500,389000,389000,388500,1268
20230609,133200,157886735500,389000,388500,389000,388500,221
20230609,133100,157800836000,389000,389000,389000,388500,335
20230609,133000,157670587500,388500,388500,389000,388500,467
20230609,132900,157489140500,388500,388500,389000,388500,873
20230609,132800,157149960500,388500,388500,389000,388500,851
20230609,132700,156819269500,388500,389000,389000,388500,371
20230609,132600,156675084500,388500,388500,389000,388500,463
20230609,132500,156495074500,388500,388500,389000,388500,527
20230609,132400,156290303000,388500,389000,389500,388500,3571
20230609,132300,154901250000,389000,389000,389500,389000,165
20230609,132200,154837048000,389500,389500,389500,389000,322
20230609,132100,154711715000,389500,389000,389500,389000,740
20230609,132000,154423789500,389500,389000,389500,389000,335
20230609,131900,154293385000,389000,389500,389500,389000,688
20230609,131800,154025651000,389500,389500,389500,389000,1486
20230609,131700,153447369500,389500,389000,389500,388500,3460
20230609,131600,152101640500,389000,388500,389000,388500,1585
20230609,131500,151485380000,389000,388500,389000,388500,429
20230609,131400,151318657500,389000,388500,389000,388500,234
20230609,131300,151227682500,388500,388500,389000,388500,460
20230609,131200,151048932000,389000,388500,389000,388500,466
20230609,131100,150867823000,389000,389000,389500,388500,4263
20230609,131000,149209529500,389000,389000,389500,389000,625
20230609,130900,148966359000,389000,389500,389500,389000,232
20230609,130800,148876077000,389000,389000,389500,389000,752
20230609,130700,148583406500,389500,389000,389500,389000,565
20230609,130600,148363551500,389500,389500,389500,389000,920
20230609,130500,148005630000,389000,389500,389500,389000,673
20230609,130400,147743611000,389500,390000,390000,389500,928
20230609,130300,147382069000,389500,389500,390000,389000,1036
20230609,130200,146978592000,389500,389000,389500,389000,415
20230609,130100,146817012000,389500,389000,390000,389000,3529
20230609,130000,145442474500,389000,389000,389500,389000,334
20230609,125900,145312518500,389500,389000,389500,389000,347
20230609,125800,145177467000,389000,389000,389500,389000,254
20230609,125700,145078604500,389500,389000,389500,389000,814
20230609,125600,144761915500,389500,389500,390000,389000,5172
20230609,125500,142747496500,389500,389500,390000,389500,627
20230609,125400,142503264000,390000,390000,390000,389500,936
20230609,125300,142138368500,389500,389500,390000,389500,216
20230609,125200,142054197000,389500,389500,390000,389500,113
20230609,125100,142010155500,389500,389500,390000,389500,655
20230609,125000,141755010000,389500,389500,390000,389500,388
20230609,124900,141603859000,389500,389500,390000,389500,378
20230609,124800,141456607000,389500,390000,390000,389500,8551
20230609,124700,138121830000,390000,390000,390500,390000,223
20230609,124600,138034827500,390000,390500,390500,390000,290
20230609,124500,137921684500,390500,390500,390500,390000,477
20230609,124400,137735589500,390000,390500,390500,390000,120
20230609,124300,137688770000,390000,390000,390500,390000,141
20230609,124200,137633753500,390000,390500,390500,390000,612
20230609,124100,137394896000,390000,390000,390500,390000,446
20230609,124000,137220882000,390000,390000,390500,390000,177
20230609,123900,137151792500,390000,390000,390500,390000,239
20230609,123800,137058546000,390000,390000,390500,390000,335
20230609,123700,136927855500,390000,390500,390500,390000,196
20230609,123600,136851359500,390000,390500,390500,390000,397
20230609,123500,136696420500,390500,390500,391000,390000,753
20230609,123400,136402337000,390500,390000,391000,390000,743
20230609,123300,136112261500,390500,390000,391000,390000,1502
20230609,123200,135525755000,390500,390000,390500,390000,873
20230609,123100,135184939500,390500,390500,390500,390000,567
20230609,123000,134963594000,390500,390500,390500,390000,236
20230609,122900,134871479000,390500,390500,391000,390000,3430
20230609,122800,133531879500,390500,390500,391000,390500,1064
20230609,122700,133116356000,390500,391000,391000,390500,254
20230609,122600,133017128000,390500,390500,391000,390500,213
20230609,122500,132933898000,391000,391000,391000,390500,637
20230609,122400,132684975000,390500,391000,391000,390500,150
20230609,122300,132626362000,391000,391000,391000,390500,237
20230609,122200,132533794000,390500,390500,391000,390500,85
20230609,122100,132500580000,391000,390500,391000,390500,297
20230609,122000,132384534500,391000,391000,391000,390500,406
20230609,121900,132225841500,391000,391000,391000,390500,302
20230609,121800,132107777000,391000,390500,391000,390500,422
20230609,121700,131942851500,390500,391000,391000,390500,99
20230609,121600,131904165500,391000,390500,391000,390500,140
20230609,121500,131849461500,390500,391000,391000,390500,67
20230609,121400,131823279500,391000,390500,391000,390500,209
20230609,121300,131741624500,391000,390500,391000,390500,186
20230609,121200,131668954000,391000,391000,391000,390500,379
20230609,121100,131520868500,390500,390500,391000,390500,164
20230609,121000,131456793000,391000,391000,391000,390500,259
20230609,120900,131355582000,390500,391000,391000,390500,237
20230609,120800,131262967500,391000,390500,391000,390500,226
20230609,120700,131174646500,391000,390500,391000,390500,399
20230609,120600,131018688500,390500,390500,391000,390500,123
20230609,120500,130970613000,391000,390500,391000,390500,172
20230609,120400,130903424000,391000,390500,391000,390000,367
20230609,120300,130760102000,390500,390500,390500,390000,1072
20230609,120200,130341510500,390000,390500,390500,390000,218
20230609,120100,130256403500,390500,390500,390500,390000,336
20230609,120000,130125273000,390500,390500,391000,390500,1080
20230609,115900,129703524500,390500,390000,391000,390000,1421
20230609,115800,129148612000,390000,390000,390500,390000,155
20230609,115700,129088145500,390500,390500,390500,390000,974
20230609,115600,128707875000,390500,390500,391000,390000,1639
20230609,115500,128067839000,390500,390500,391000,390500,457
20230609,115400,127889362500,390500,390500,391000,390500,323
20230609,115300,127763179000,391000,390500,391000,390500,2667
20230609,115200,126720415500,391000,391000,391000,390500,318
20230609,115100,126596182500,391000,390500,391000,390500,337
20230609,115000,126464571000,391000,390500,391000,390500,543
20230609,114900,126252506000,391000,390500,391000,390500,193
20230609,114800,126177126500,390500,391000,391000,390500,265
20230609,114700,126073609500,391000,390500,391000,390500,231
20230609,114600,125983378000,391000,391000,391000,390500,150
20230609,114500,125924765000,390500,390500,391000,390500,291
20230609,114400,125811086000,391000,391000,391000,390500,1270
20230609,114300,125314657000,390500,390500,391000,390500,211
20230609,114200,125232243000,390500,391000,391000,390500,258
20230609,114100,125131450000,390500,390500,391000,390500,388
20230609,114000,124979835000,391000,391000,391000,390500,620
20230609,113900,124737453000,391000,390500,391000,390500,1243
20230609,113800,124251951500,391000,391000,391000,390500,349
20230609,113700,124115569000,390500,391000,391000,390500,302
20230609,113600,123997566000,391000,391000,391000,390500,2277
20230609,113500,123107282000,391000,391000,391500,391000,368
20230609,113400,122963387500,391000,391000,391500,391000,1233
20230609,113300,122481193000,391000,391500,391500,391000,637
20230609,113200,122231990000,391000,391000,391500,391000,510
20230609,113100,122032568000,391500,391000,391500,391000,1378
20230609,113000,121493753000,391000,391500,391500,391000,355
20230609,112900,121354896000,391000,391500,392000,391000,1113
20230609,112800,120919175000,391500,391000,391500,391000,258
20230609,112700,120818272500,391000,391000,391500,391000,1608
20230609,112600,120188858500,391000,391500,392000,391000,1633
20230609,112500,119549592000,391500,392000,392000,391500,263
20230609,112400,119446570000,392000,392000,392000,391500,266
20230609,112300,119342371000,392000,391500,392000,391500,194
20230609,112200,119266362000,391500,392000,392000,391500,460
20230609,112100,119086211000,392000,391500,392000,391500,526
20230609,112000,118880025000,391500,391500,392000,391500,1712
20230609,111900,118209000500,392000,392000,392000,391500,318
20230609,111800,118084434500,392000,391500,392000,391500,285
20230609,111700,117972834500,392000,392500,393000,391500,3894
20230609,111600,116445052500,392500,392500,393000,392500,777
20230609,111500,116140042000,393000,392500,393000,392500,330
20230609,111400,116010455000,392500,393000,393000,392500,412
20230609,111300,115848725500,393000,393000,393000,392500,273
20230609,111200,115741526500,393000,393500,393500,393000,2816
20230609,111100,114634743500,393000,393500,393500,393000,841
20230609,111000,114304164000,393500,393000,393500,393000,401
20230609,110900,114146515500,393000,393500,393500,393000,222
20230609,110800,114059179500,393500,393500,393500,393000,521
20230609,110700,113854270500,393500,393000,393500,393000,444
20230609,110600,113679702000,393000,393500,393500,393000,406
20230609,110500,113520033000,393500,393500,393500,393000,812
20230609,110400,113200587000,393000,393000,393500,393000,198
20230609,110300,113122747000,393000,393500,393500,393000,517
20230609,110200,112919463000,393000,393000,393500,393000,322
20230609,110100,112792879500,393000,393000,393500,393000,160
20230609,110000,112729989500,393000,393000,393500,393000,269
20230609,105900,112624243000,393000,393500,393500,393000,1018
20230609,105800,112223828500,393500,393000,393500,393000,821
20230609,105700,111900886500,393000,393000,393500,392500,2347
20230609,105600,110978500500,393000,393500,393500,393000,759
20230609,105500,110680096500,393500,394000,394000,393000,4082
20230609,105400,109074210500,394000,393000,394000,392500,6960
20230609,105300,106337663500,392500,392500,393000,392000,1790
20230609,105200,105635150500,392500,392500,393000,392000,456
20230609,105100,105456179000,392500,393000,393000,392500,1863
20230609,105000,104724889500,392500,392500,393000,392500,566
20230609,104900,104502634000,393000,393000,393000,392500,236
20230609,104800,104409936000,393000,392500,393000,392500,446
20230609,104700,104234758500,392500,392500,393000,392500,652
20230609,104600,103978711000,392500,392500,392500,392000,6261
20230609,104500,101521566000,392000,392500,392500,392000,176
20230609,104400,101452501500,392500,392000,392500,391500,2098
20230609,104300,100629939500,392000,392000,392000,391500,1218
20230609,104200,100152540000,392000,392000,392000,391500,337
20230609,104100,100020456000,392000,392000,392000,391500,624
20230609,104000,99775901000,392000,391500,392000,391500,2239
20230609,103900,98898679500,391000,391500,392000,391000,965
20230609,103800,98520897000,391500,391500,392000,391000,982
20230609,103700,98136422000,391500,391000,392000,391000,2488
20230609,103600,97162348500,391500,391000,391500,391000,203
20230609,103500,97082895500,391000,391500,391500,391000,427
20230609,103400,96915828000,391000,390500,391500,390500,659
20230609,103300,96658218500,391000,391000,391000,390500,345
20230609,103200,96523382500,391000,390500,391000,390500,1896
20230609,103100,95782182000,390500,390500,391000,390000,1360
20230609,103000,95251095000,390500,390500,391000,390000,2144
20230609,102900,94413948000,390500,390000,390500,389500,5437
20230609,102800,92293662500,390000,389500,390000,389500,973
20230609,102700,91914390500,390000,389500,390000,389500,981
20230609,102600,91532276500,390000,389500,390000,389500,514
20230609,102500,91331928000,389500,390000,390000,389500,816
20230609,102400,91014042500,390000,390000,390000,389500,407
20230609,102300,90855355000,390000,390000,390500,390000,5483
20230609,102200,88716940500,390000,390000,390500,390000,465
20230609,102100,88535514500,390000,390000,390500,390000,1283
20230609,102000,88035096500,390500,390500,390500,390000,1957
20230609,101900,87271054500,390000,390500,390500,390000,349
20230609,101800,87134895000,390000,390000,390500,390000,336
20230609,101700,87003785000,390500,390000,390500,390000,664
20230609,101600,86744750500,390000,391000,391000,390000,1461
20230609,101500,86174355500,390500,390500,391000,390500,312
20230609,101400,86052475000,391000,390500,391000,390000,2912
20230609,101300,84915369500,390000,390000,390500,390000,573
20230609,101200,84691737000,390000,390000,390500,390000,782
20230609,101100,84386451500,390000,390000,390500,390000,568
20230609,101000,84164915500,390000,390000,390500,390000,735
20230609,100900,83878234500,390000,390500,390500,390000,2604
20230609,100800,82861443500,390500,391000,391000,390500,967
20230609,100700,82483759000,391000,391000,391000,390500,374
20230609,100600,82337631500,390500,390500,391000,390500,696
20230609,100500,82065755000,390500,390500,391000,390500,306
20230609,100400,81946215000,391000,390500,391000,390500,516
20230609,100300,81744582500,390500,390500,391000,390500,511
20230609,100200,81544947500,391000,391000,391500,390500,998
20230609,100100,81154729000,391000,391000,391500,391000,848
20230609,100000,80823142000,391000,391500,391500,391000,1245
20230609,095900,80336185500,391000,391500,391500,391000,525
20230609,095800,80130867500,391000,391000,391500,391000,634
20230609,095700,79882936500,391000,391000,391500,390500,1380
20230609,095600,79343373000,391000,390500,391000,390500,884
20230609,095500,78998135500,390500,390500,391000,390000,2246
20230609,095400,78121068500,390500,391000,391000,390500,4499
20230609,095300,76364045000,391000,390500,391000,390500,584
20230609,095200,76135841000,391000,391000,391000,390500,564
20230609,095100,75915404000,391000,391000,391000,390500,396
20230609,095000,75760713000,391000,391500,391500,391000,3793
20230609,094900,74277574500,391500,391500,391500,391000,480
20230609,094800,74089697000,391500,391000,391500,391000,1139
20230609,094700,73643835500,391500,391500,391500,391000,643
20230609,094600,73392261000,391000,391000,392000,391000,5610
20230609,094500,71196075500,391000,391000,391500,391000,530
20230609,094400,70988778000,391500,391000,391500,391000,258
20230609,094300,70887833500,391500,392000,392000,391000,1430
20230609,094200,70327789500,392000,391500,392000,391000,2435
20230609,094100,69374629500,391000,391500,391500,391000,879
20230609,094000,69030749000,391500,392500,392500,391000,5833
20230609,093900,66745238500,392000,392500,392500,392000,841
20230609,093800,66415297500,392500,393000,393000,392000,2620
20230609,093700,65386819500,393000,393000,393000,392500,2017
20230609,093600,64594456000,393000,393000,393000,392500,1972
20230609,093500,63819607000,392500,392500,393000,392500,271
20230609,093400,63713172000,393000,392500,393000,392000,3135
20230609,093300,62482843000,392500,392500,392500,392000,1430
20230609,093200,61921969500,392500,392000,392500,392000,774
20230609,093100,61618441000,392000,392000,392500,391500,2038
20230609,093000,60819501000,391500,391500,392000,391500,1159
20230609,092900,60365661500,392000,392000,392000,391500,940
20230609,092800,59997558500,391500,391500,392000,391500,1298
20230609,092700,59489239000,391500,391000,392000,391000,2138
20230609,092600,58652324000,391000,392000,392000,391000,4491
20230609,092500,56894079500,392000,392000,392000,391500,1384
20230609,092400,56351812000,392000,392000,392500,391000,5524
20230609,092300,54188320500,392000,391500,392000,391500,2971
20230609,092200,53024016000,392000,392000,393000,391500,3157
20230609,092100,51785521500,392500,391500,392500,391500,2711
20230609,092000,50722458500,391500,391500,392000,391000,1917
20230609,091900,49972210500,391500,390500,391500,390500,2368
20230609,091800,49046320000,391000,391000,391000,390500,1668
20230609,091700,48394664000,390500,391000,391000,390500,3169
20230609,091600,47157035000,390500,391500,392000,390500,8339
20230609,091500,43897153500,392000,392500,392500,391500,2304
20230609,091400,42994074500,392500,392000,392500,392000,2055
20230609,091300,42187975000,392000,391500,392500,391500,4999
20230609,091200,40228529000,391500,392500,392500,391500,4574
20230609,091100,38436380000,392000,393500,393500,392000,5777
20230609,091000,36167000500,393000,394500,395000,393000,5204
20230609,090900,34117475000,394500,394500,395000,394000,4669
20230609,090800,32275123500,394500,394000,395000,394000,7563
20230609,090700,29291653500,394500,394500,395000,394000,7071
20230609,090600,26503942000,394500,394000,394500,394000,4561
20230609,090500,24706460000,394500,395000,395500,394000,6068
20230609,090400,22310342000,395000,394500,395500,394500,9268
20230609,090300,18649664500,394500,395000,395000,394000,7973
20230609,090200,15504372000,395000,394500,395000,394000,8312
20230609,090100,12225274000,395000,394500,395500,394000,12418
20230609,090000,7321692500,394500,393500,394500,392500,18579